Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 150.88 | 153.89 | 145.47 | 147.13 | 213,193 | -6.70(-4.36%) |
Apr 29, 2020 | 143.56 | 155.22 | 143.50 | 153.83 | 187,751 | +14.56(+10.45%) |
Apr 28, 2020 | 135.41 | 142.09 | 134.83 | 139.27 | 164,956 | +7.28(+5.52%) |
Apr 27, 2020 | 130.75 | 134.12 | 130.63 | 131.99 | 124,745 | +3.08(+2.39%) |
Apr 24, 2020 | 127.12 | 130.14 | 123.73 | 128.91 | 140,304 | +3.45(+2.75%) |
Apr 23, 2020 | 121.55 | 130.76 | 121.46 | 125.46 | 164,330 | +4.46(+3.68%) |
Apr 22, 2020 | 122.11 | 122.33 | 117.29 | 121.00 | 93,134 | +1.46(+1.22%) |
Apr 21, 2020 | 117.39 | 121.89 | 115.27 | 119.54 | 154,978 | -1.34(-1.11%) |
Apr 20, 2020 | 126.82 | 128.39 | 118.73 | 120.89 | 186,425 | -10.39(-7.91%) |
Apr 17, 2020 | 130.31 | 135.72 | 128.48 | 131.28 | 118,282 | +4.93(+3.90%) |
Apr 16, 2020 | 128.00 | 128.99 | 121.46 | 126.34 | 152,893 | -1.29(-1.01%) |
Apr 15, 2020 | 133.28 | 138.11 | 125.73 | 127.63 | 101,419 | -12.39(-8.85%) |
Apr 14, 2020 | 139.28 | 140.79 | 136.99 | 140.01 | 132,821 | +4.64(+3.43%) |
Apr 13, 2020 | 137.26 | 139.23 | 131.33 | 135.37 | 98,485 | -4.10(-2.94%) |
Apr 09, 2020 | 133.08 | 143.88 | 133.08 | 139.47 | 164,625 | +9.66(+7.44%) |
Apr 08, 2020 | 124.55 | 132.49 | 122.30 | 129.82 | 106,298 | +6.35(+5.14%) |
Apr 07, 2020 | 123.62 | 130.97 | 120.53 | 123.47 | 223,969 | +4.00(+3.35%) |
Apr 06, 2020 | 115.55 | 120.34 | 114.96 | 119.47 | 119,105 | +9.50(+8.64%) |
Apr 03, 2020 | 109.55 | 111.60 | 107.90 | 109.97 | 180,175 | -1.12(-1.01%) |
Apr 02, 2020 | 106.54 | 116.92 | 105.64 | 111.08 | 220,513 | +3.04(+2.81%) |
Apr 01, 2020 | 116.72 | 116.72 | 104.31 | 108.05 | 283,862 | -13.77(-11.30%) |
Mar 31, 2020 | 131.32 | 134.81 | 118.11 | 121.81 | 168,855 | -9.99(-7.58%) |
Mar 30, 2020 | 131.11 | 136.21 | 128.70 | 131.81 | 117,441 | +1.71(+1.31%) |
Mar 27, 2020 | 134.20 | 135.47 | 129.09 | 130.10 | 103,150 | -8.45(-6.10%) |
Mar 26, 2020 | 134.35 | 140.22 | 131.96 | 138.55 | 103,388 | +6.33(+4.79%) |
Mar 25, 2020 | 129.24 | 146.52 | 123.13 | 132.22 | 167,899 | +3.28(+2.54%) |
Mar 24, 2020 | 125.11 | 130.23 | 120.54 | 128.94 | 123,798 | +10.24(+8.63%) |
Mar 23, 2020 | 117.99 | 122.29 | 109.91 | 118.70 | 127,716 | +1.26(+1.08%) |
Mar 20, 2020 | 134.21 | 135.07 | 114.23 | 117.43 | 291,930 | -15.44(-11.62%) |
Mar 19, 2020 | 147.97 | 150.36 | 129.60 | 132.88 | 314,438 | -15.10(-10.20%) |
Mar 18, 2020 | 145.11 | 147.97 | 135.43 | 147.97 | 202,563 | -5.16(-3.37%) |
Mar 17, 2020 | 130.04 | 153.17 | 121.72 | 153.13 | 270,795 | +25.84(+20.30%) |
Mar 16, 2020 | 124.29 | 132.77 | 114.61 | 127.29 | 305,874 | -12.49(-8.94%) |
Mar 13, 2020 | 131.54 | 139.78 | 124.29 | 139.78 | 265,494 | +13.63(+10.80%) |
Mar 12, 2020 | 133.12 | 133.84 | 123.87 | 126.15 | 206,844 | -14.79(-10.49%) |
Mar 11, 2020 | 142.83 | 143.78 | 136.93 | 140.94 | 224,367 | -5.84(-3.98%) |
Mar 10, 2020 | 144.21 | 147.54 | 136.64 | 146.78 | 234,767 | +6.63(+4.73%) |
Mar 09, 2020 | 142.42 | 143.69 | 136.63 | 140.16 | 184,417 | -11.94(-7.85%) |
Mar 06, 2020 | 155.55 | 158.63 | 148.64 | 152.10 | 197,903 | -6.20(-3.92%) |
Mar 05, 2020 | 156.66 | 159.87 | 155.52 | 158.30 | 179,197 | -3.08(-1.91%) |
Mar 04, 2020 | 155.23 | 161.38 | 151.91 | 161.38 | 216,129 | +7.78(+5.07%) |
Mar 03, 2020 | 150.95 | 165.15 | 148.20 | 153.59 | 307,958 | +2.89(+1.92%) |
Mar 02, 2020 | 152.82 | 153.36 | 149.59 | 150.70 | 258,928 | -1.29(-0.85%) |
Feb 28, 2020 | 153.00 | 155.24 | 148.50 | 151.99 | 188,987 | -5.54(-3.51%) |
Feb 27, 2020 | 159.52 | 163.60 | 156.06 | 157.53 | 211,245 | -6.23(-3.80%) |
Feb 26, 2020 | 168.89 | 168.98 | 161.79 | 163.76 | 196,425 | -4.56(-2.71%) |
Feb 25, 2020 | 171.58 | 172.81 | 164.20 | 168.32 | 291,996 | -2.65(-1.55%) |
Feb 24, 2020 | 171.89 | 172.12 | 169.54 | 170.98 | 150,723 | -5.97(-3.37%) |
Feb 21, 2020 | 179.49 | 179.49 | 175.66 | 176.95 | 91,228 | -3.22(-1.79%) |
Feb 20, 2020 | 177.21 | 181.40 | 177.21 | 180.17 | 70,703 | +2.16(+1.21%) |
Feb 19, 2020 | 182.34 | 182.34 | 177.00 | 178.01 | 93,347 | -3.29(-1.81%) |
Feb 18, 2020 | 177.49 | 182.10 | 177.19 | 181.30 | 144,610 | +3.81(+2.15%) |
Feb 14, 2020 | 175.58 | 177.59 | 175.15 | 177.49 | 120,255 | +1.82(+1.04%) |
Feb 13, 2020 | 176.25 | 176.25 | 172.35 | 175.67 | 126,908 | -1.27(-0.72%) |
Feb 12, 2020 | 174.42 | 177.51 | 174.42 | 176.94 | 128,310 | +3.28(+1.89%) |
Feb 11, 2020 | 173.11 | 174.59 | 171.89 | 173.66 | 136,211 | +1.78(+1.04%) |
Feb 10, 2020 | 169.63 | 172.16 | 168.85 | 171.88 | 101,444 | +1.57(+0.92%) |
Feb 07, 2020 | 171.79 | 171.79 | 169.21 | 170.30 | 114,035 | -2.34(-1.36%) |
Feb 06, 2020 | 173.67 | 174.06 | 170.49 | 172.65 | 82,228 | -0.46(-0.27%) |
Feb 05, 2020 | 170.50 | 173.97 | 169.79 | 173.11 | 84,085 | +4.63(+2.75%) |
Feb 04, 2020 | 164.34 | 168.96 | 164.34 | 168.48 | 96,040 | +6.47(+3.99%) |
Feb 03, 2020 | 160.92 | 163.73 | 160.30 | 162.01 | 122,005 | +1.86(+1.16%) |
Jan 31, 2020 | 160.82 | 161.52 | 159.07 | 160.15 | 113,205 | -1.72(-1.06%) |
Jan 30, 2020 | 160.62 | 161.97 | 157.79 | 161.86 | 100,476 | -0.87(-0.53%) |
Jan 29, 2020 | 163.51 | 164.32 | 161.47 | 162.73 | 151,030 | -0.29(-0.18%) |
Jan 28, 2020 | 163.43 | 165.21 | 162.22 | 163.02 | 97,041 | +0.97(+0.60%) |
Jan 27, 2020 | 160.28 | 162.81 | 159.28 | 162.06 | 186,324 | -1.55(-0.95%) |
Jan 24, 2020 | 164.07 | 164.07 | 161.78 | 163.61 | 88,636 | +0.05(+0.03%) |
Jan 23, 2020 | 161.53 | 165.28 | 160.79 | 163.56 | 150,226 | +1.02(+0.63%) |
Jan 22, 2020 | 162.39 | 163.98 | 161.48 | 162.54 | 75,421 | +0.24(+0.15%) |
Jan 21, 2020 | 162.08 | 164.41 | 161.54 | 162.30 | 139,589 | -0.76(-0.47%) |
Jan 17, 2020 | 163.97 | 164.22 | 161.72 | 163.06 | 86,977 | -0.54(-0.33%) |
Jan 16, 2020 | 162.42 | 163.86 | 161.55 | 163.60 | 77,436 | +2.48(+1.54%) |
Jan 15, 2020 | 161.62 | 163.30 | 159.86 | 161.12 | 91,009 | -0.75(-0.46%) |
Jan 14, 2020 | 159.90 | 163.30 | 159.90 | 161.87 | 94,813 | +0.96(+0.60%) |
Jan 13, 2020 | 158.89 | 161.18 | 158.43 | 160.90 | 80,782 | +2.01(+1.27%) |
Jan 10, 2020 | 159.78 | 161.22 | 158.17 | 158.89 | 65,565 | -0.19(-0.12%) |
Jan 09, 2020 | 159.79 | 160.55 | 156.61 | 159.08 | 98,650 | -0.12(-0.07%) |
Jan 08, 2020 | 161.21 | 161.29 | 154.64 | 159.20 | 127,142 | -2.69(-1.66%) |
Jan 07, 2020 | 160.72 | 163.00 | 159.80 | 161.88 | 126,820 | +1.69(+1.06%) |
Jan 06, 2020 | 158.33 | 161.14 | 157.51 | 160.19 | 127,968 | +0.63(+0.39%) |
Jan 03, 2020 | 160.67 | 161.77 | 157.10 | 159.56 | 146,197 | -3.31(-2.03%) |
Jan 02, 2020 | 159.76 | 163.11 | 158.34 | 162.88 | 146,223 | +4.54(+2.87%) |
Dec 31, 2019 | 158.22 | 159.97 | 158.22 | 158.33 | 82,814 | -0.49(-0.31%) |
Dec 30, 2019 | 158.60 | 159.54 | 157.30 | 158.82 | 54,867 | +1.25(+0.79%) |
Dec 27, 2019 | 158.41 | 159.16 | 157.05 | 157.57 | 54,863 | -0.71(-0.45%) |
Dec 26, 2019 | 157.10 | 158.60 | 156.31 | 158.28 | 44,371 | +1.37(+0.87%) |
Dec 24, 2019 | 156.68 | 156.94 | 154.85 | 156.92 | 29,094 | +0.56(+0.36%) |
Dec 23, 2019 | 158.88 | 158.89 | 155.06 | 156.36 | 79,394 | -2.53(-1.59%) |
Dec 20, 2019 | 158.09 | 158.98 | 156.78 | 158.89 | 521,095 | +1.11(+0.70%) |
Dec 19, 2019 | 155.97 | 157.82 | 155.35 | 157.78 | 116,832 | +1.71(+1.10%) |
Dec 18, 2019 | 155.74 | 156.46 | 153.96 | 156.07 | 95,904 | +0.77(+0.50%) |
Dec 17, 2019 | 153.70 | 155.46 | 152.91 | 155.30 | 96,514 | +2.10(+1.37%) |
Dec 16, 2019 | 154.36 | 155.26 | 152.61 | 153.20 | 106,788 | +0.38(+0.25%) |
Dec 13, 2019 | 153.88 | 154.95 | 151.00 | 152.83 | 100,686 | -1.23(-0.80%) |
Dec 12, 2019 | 148.09 | 154.77 | 147.69 | 154.06 | 127,482 | +6.14(+4.15%) |
Dec 11, 2019 | 145.24 | 148.03 | 143.81 | 147.92 | 95,500 | +2.58(+1.77%) |
Dec 10, 2019 | 146.28 | 146.95 | 144.68 | 145.34 | 101,314 | -1.51(-1.03%) |
Dec 09, 2019 | 146.49 | 148.12 | 146.25 | 146.85 | 132,912 | -0.06(-0.04%) |
Dec 06, 2019 | 148.28 | 150.48 | 146.24 | 146.91 | 154,198 | +0.64(+0.43%) |
Dec 05, 2019 | 146.35 | 146.73 | 144.90 | 146.27 | 140,336 | +0.66(+0.46%) |
Dec 04, 2019 | 143.73 | 147.15 | 143.73 | 145.61 | 138,219 | +3.37(+2.37%) |
Dec 03, 2019 | 140.01 | 142.66 | 139.18 | 142.24 | 139,003 | -0.29(-0.20%) |
Dec 02, 2019 | 143.63 | 144.97 | 142.28 | 142.53 | 80,286 | -1.09(-0.76%) |
Nov 29, 2019 | 144.23 | 145.70 | 143.14 | 143.62 | 33,769 | -1.09(-0.75%) |
Nov 27, 2019 | 144.61 | 144.93 | 142.79 | 144.71 | 70,137 | +0.66(+0.46%) |
Nov 26, 2019 | 144.09 | 145.88 | 143.57 | 144.04 | 116,486 | -0.66(-0.46%) |
Nov 25, 2019 | 140.46 | 145.64 | 140.46 | 144.71 | 147,414 | +4.75(+3.40%) |
Nov 22, 2019 | 139.03 | 142.14 | 138.31 | 139.95 | 110,349 | +1.32(+0.95%) |
Nov 21, 2019 | 138.75 | 139.34 | 136.46 | 138.63 | 135,206 | -0.13(-0.10%) |
Nov 20, 2019 | 138.81 | 142.88 | 137.14 | 138.77 | 194,092 | +0.28(+0.20%) |
Nov 19, 2019 | 139.13 | 140.16 | 136.84 | 138.49 | 196,453 | -0.38(-0.27%) |
Nov 18, 2019 | 142.01 | 142.01 | 136.67 | 138.86 | 138,186 | -4.41(-3.08%) |
Nov 15, 2019 | 145.06 | 145.77 | 142.75 | 143.27 | 192,748 | -0.20(-0.14%) |
Nov 14, 2019 | 146.06 | 149.02 | 140.04 | 143.47 | 289,920 | -4.95(-3.33%) |
Nov 13, 2019 | 148.21 | 152.63 | 144.59 | 148.42 | 233,143 | -2.75(-1.82%) |
Nov 12, 2019 | 154.36 | 155.68 | 150.50 | 151.17 | 92,597 | -3.82(-2.47%) |
Nov 11, 2019 | 150.33 | 155.68 | 150.33 | 154.99 | 112,181 | +2.52(+1.65%) |
Nov 08, 2019 | 153.41 | 156.16 | 151.82 | 152.47 | 106,089 | -1.32(-0.86%) |
Nov 07, 2019 | 152.60 | 155.26 | 151.67 | 153.79 | 75,694 | +3.31(+2.20%) |
Nov 06, 2019 | 152.59 | 153.34 | 149.68 | 150.48 | 90,487 | -3.05(-1.99%) |
Nov 05, 2019 | 155.03 | 156.23 | 152.53 | 153.53 | 65,394 | -0.70(-0.46%) |
Nov 04, 2019 | 153.76 | 155.22 | 151.94 | 154.23 | 105,981 | +2.93(+1.93%) |
Nov 01, 2019 | 148.18 | 152.20 | 146.76 | 151.31 | 66,604 | +4.18(+2.84%) |
Oct 31, 2019 | 148.82 | 148.82 | 144.84 | 147.13 | 89,461 | -2.46(-1.65%) |
Oct 30, 2019 | 150.51 | 150.58 | 146.92 | 149.59 | 63,604 | -1.51(-1.00%) |
Oct 29, 2019 | 148.96 | 152.06 | 148.96 | 151.11 | 76,015 | +1.47(+0.98%) |
Oct 28, 2019 | 147.65 | 150.60 | 147.65 | 149.63 | 72,350 | +2.35(+1.59%) |
Oct 25, 2019 | 143.42 | 149.04 | 143.40 | 147.28 | 85,411 | +3.23(+2.25%) |
Oct 24, 2019 | 146.74 | 146.74 | 140.70 | 144.05 | 83,790 | -2.03(-1.39%) |
Oct 23, 2019 | 143.83 | 149.02 | 142.90 | 146.08 | 148,291 | +2.01(+1.40%) |
Oct 22, 2019 | 141.41 | 144.93 | 139.79 | 144.07 | 124,126 | +1.87(+1.31%) |
Oct 21, 2019 | 149.17 | 151.58 | 139.55 | 142.20 | 359,116 | -12.61(-8.14%) |
Oct 18, 2019 | 156.06 | 157.55 | 153.96 | 154.81 | 84,372 | -2.19(-1.40%) |
Oct 17, 2019 | 154.71 | 157.13 | 154.08 | 157.00 | 102,484 | +2.53(+1.64%) |
Oct 16, 2019 | 154.98 | 156.58 | 154.15 | 154.47 | 62,946 | -0.54(-0.35%) |
Oct 15, 2019 | 152.08 | 155.22 | 151.34 | 155.02 | 115,931 | +3.32(+2.19%) |
Oct 14, 2019 | 150.49 | 153.43 | 149.25 | 151.70 | 35,353 | +0.59(+0.39%) |
Oct 11, 2019 | 149.78 | 154.46 | 149.78 | 151.10 | 66,763 | +4.82(+3.30%) |
Oct 10, 2019 | 147.36 | 148.84 | 145.79 | 146.28 | 59,748 | -0.69(-0.47%) |
Oct 09, 2019 | 147.27 | 148.24 | 145.53 | 146.97 | 67,646 | +0.39(+0.27%) |
Oct 08, 2019 | 144.86 | 147.13 | 144.68 | 146.58 | 101,221 | -0.91(-0.62%) |
Oct 07, 2019 | 146.01 | 149.19 | 144.08 | 147.49 | 108,893 | +1.15(+0.79%) |
Oct 04, 2019 | 147.54 | 148.07 | 145.33 | 146.34 | 66,034 | -0.66(-0.45%) |
Oct 03, 2019 | 146.25 | 147.21 | 142.97 | 147.00 | 102,327 | +0.38(+0.26%) |
Oct 02, 2019 | 146.72 | 148.48 | 143.48 | 146.62 | 157,319 | -1.03(-0.70%) |
Oct 01, 2019 | 152.57 | 155.20 | 146.82 | 147.64 | 89,132 | -4.19(-2.76%) |
Sep 30, 2019 | 151.93 | 153.10 | 151.44 | 151.83 | 122,351 | +0.40(+0.27%) |
Sep 27, 2019 | 149.97 | 151.87 | 147.71 | 151.43 | 173,731 | +2.16(+1.45%) |
Sep 26, 2019 | 152.43 | 152.43 | 148.05 | 149.27 | 109,260 | -3.50(-2.29%) |
Sep 25, 2019 | 150.55 | 153.71 | 149.86 | 152.77 | 143,527 | +2.27(+1.51%) |
Sep 24, 2019 | 154.67 | 155.73 | 150.11 | 150.50 | 108,824 | -4.18(-2.70%) |
Sep 23, 2019 | 153.39 | 155.55 | 150.88 | 154.67 | 102,879 | +0.09(+0.06%) |
Sep 20, 2019 | 156.59 | 158.09 | 154.09 | 154.59 | 204,145 | -1.55(-0.99%) |
Sep 19, 2019 | 158.49 | 160.43 | 156.04 | 156.13 | 124,442 | -2.67(-1.68%) |
Sep 18, 2019 | 159.81 | 160.12 | 157.47 | 158.80 | 93,755 | -1.38(-0.86%) |
Sep 17, 2019 | 161.25 | 161.95 | 159.08 | 160.18 | 133,523 | -1.52(-0.94%) |
Sep 16, 2019 | 161.76 | 164.15 | 160.71 | 161.70 | 142,899 | -0.67(-0.41%) |
Sep 13, 2019 | 163.50 | 164.86 | 161.57 | 162.37 | 114,363 | +0.58(+0.36%) |
Sep 12, 2019 | 164.48 | 164.48 | 160.53 | 161.80 | 217,862 | -2.13(-1.30%) |
Sep 11, 2019 | 161.79 | 164.67 | 157.94 | 163.93 | 180,723 | +3.65(+2.28%) |
Sep 10, 2019 | 155.72 | 160.50 | 155.53 | 160.28 | 129,053 | +3.95(+2.52%) |
Sep 09, 2019 | 154.38 | 156.99 | 152.99 | 156.33 | 92,792 | +2.95(+1.92%) |
Sep 06, 2019 | 152.65 | 153.81 | 150.34 | 153.39 | 97,802 | +0.96(+0.63%) |
Sep 05, 2019 | 153.15 | 156.03 | 151.50 | 152.43 | 109,219 | +1.66(+1.10%) |
Sep 04, 2019 | 149.73 | 151.08 | 148.10 | 150.76 | 89,016 | +2.87(+1.94%) |
Sep 03, 2019 | 149.99 | 150.37 | 146.12 | 147.89 | 125,158 | -4.63(-3.03%) |
Aug 30, 2019 | 153.76 | 155.73 | 151.40 | 152.52 | 82,178 | -0.03(-0.02%) |
Aug 29, 2019 | 151.95 | 153.81 | 151.95 | 152.55 | 73,739 | +3.26(+2.19%) |
Aug 28, 2019 | 147.42 | 151.68 | 146.68 | 149.29 | 71,950 | +1.40(+0.95%) |
Aug 27, 2019 | 150.01 | 150.43 | 146.80 | 147.88 | 111,389 | -0.92(-0.62%) |
Aug 26, 2019 | 145.47 | 150.16 | 143.85 | 148.81 | 125,338 | +5.28(+3.68%) |
Aug 23, 2019 | 146.93 | 149.06 | 143.14 | 143.53 | 133,944 | -4.70(-3.17%) |
Aug 22, 2019 | 150.40 | 150.98 | 147.30 | 148.23 | 159,641 | -2.17(-1.44%) |
Aug 21, 2019 | 151.71 | 152.75 | 150.38 | 150.40 | 142,060 | +0.45(+0.30%) |
Aug 20, 2019 | 153.06 | 153.62 | 149.57 | 149.95 | 110,088 | -3.89(-2.53%) |
Aug 19, 2019 | 154.82 | 155.60 | 153.63 | 153.84 | 78,399 | +1.30(+0.85%) |
Aug 16, 2019 | 150.22 | 152.91 | 148.67 | 152.54 | 146,026 | +3.80(+2.56%) |
Aug 15, 2019 | 152.14 | 152.14 | 148.45 | 148.74 | 70,981 | -3.32(-2.18%) |
Aug 14, 2019 | 154.59 | 154.86 | 151.09 | 152.06 | 76,650 | -5.85(-3.70%) |
Aug 13, 2019 | 152.87 | 159.55 | 151.79 | 157.91 | 94,837 | +3.48(+2.26%) |
Aug 12, 2019 | 159.55 | 159.55 | 153.67 | 154.42 | 92,771 | -6.93(-4.30%) |
Aug 09, 2019 | 163.17 | 164.81 | 160.05 | 161.35 | 75,200 | -2.54(-1.55%) |
Aug 08, 2019 | 163.62 | 167.76 | 162.90 | 163.90 | 119,134 | +1.09(+0.67%) |
Aug 07, 2019 | 158.28 | 164.43 | 156.31 | 162.80 | 95,009 | +1.77(+1.10%) |
Aug 06, 2019 | 159.15 | 161.37 | 155.59 | 161.04 | 95,712 | +2.37(+1.49%) |
Aug 05, 2019 | 157.37 | 159.43 | 151.85 | 158.67 | 209,005 | -3.27(-2.02%) |
Aug 02, 2019 | 171.23 | 171.82 | 159.19 | 161.93 | 159,566 | -13.07(-7.47%) |
Aug 01, 2019 | 180.21 | 180.62 | 172.16 | 175.00 | 77,126 | -4.92(-2.73%) |
Jul 31, 2019 | 181.25 | 181.99 | 177.13 | 179.91 | 104,359 | -1.48(-0.82%) |
Jul 30, 2019 | 176.62 | 182.47 | 176.00 | 181.39 | 85,023 | +2.91(+1.63%) |
Jul 29, 2019 | 181.16 | 181.16 | 178.00 | 178.48 | 75,753 | -3.27(-1.80%) |
Jul 26, 2019 | 181.07 | 182.87 | 179.85 | 181.76 | 44,266 | +1.15(+0.64%) |
Jul 25, 2019 | 186.90 | 187.24 | 179.57 | 180.60 | 70,985 | -6.57(-3.51%) |
Jul 24, 2019 | 183.67 | 187.26 | 179.57 | 187.17 | 132,475 | +5.66(+3.12%) |
Jul 23, 2019 | 179.51 | 181.56 | 178.58 | 181.52 | 85,345 | +3.26(+1.83%) |
Jul 22, 2019 | 176.37 | 178.68 | 175.31 | 178.25 | 85,497 | +1.86(+1.06%) |
Jul 19, 2019 | 178.47 | 180.34 | 176.18 | 176.39 | 91,969 | -2.19(-1.23%) |
Jul 18, 2019 | 178.66 | 178.97 | 177.00 | 178.58 | 71,052 | -0.64(-0.36%) |
Jul 17, 2019 | 177.99 | 181.02 | 176.18 | 179.22 | 85,956 | +1.25(+0.70%) |
Jul 16, 2019 | 176.97 | 181.01 | 176.97 | 177.97 | 67,710 | +0.71(+0.40%) |
Jul 15, 2019 | 179.11 | 179.11 | 175.23 | 177.27 | 83,780 | -1.63(-0.91%) |
Jul 12, 2019 | 176.10 | 179.72 | 175.41 | 178.90 | 79,740 | +3.55(+2.03%) |
Jul 11, 2019 | 178.14 | 178.14 | 174.94 | 175.34 | 73,654 | -2.59(-1.45%) |
Jul 10, 2019 | 180.62 | 181.77 | 177.34 | 177.93 | 58,569 | -1.88(-1.04%) |
Jul 09, 2019 | 184.36 | 185.70 | 177.94 | 179.81 | 95,747 | -5.39(-2.91%) |
Jul 08, 2019 | 190.70 | 190.70 | 184.82 | 185.20 | 58,090 | -5.21(-2.74%) |
Jul 05, 2019 | 187.77 | 190.48 | 186.82 | 190.41 | 62,936 | +0.98(+0.52%) |
Jul 03, 2019 | 195.35 | 195.35 | 188.33 | 189.44 | 40,914 | -5.82(-2.98%) |
Jul 02, 2019 | 195.49 | 197.36 | 194.13 | 195.25 | 86,020 | -0.24(-0.12%) |
Jul 01, 2019 | 197.22 | 199.04 | 194.46 | 195.49 | 101,126 | +1.11(+0.57%) |
Jun 28, 2019 | 189.02 | 194.55 | 189.02 | 194.38 | 192,568 | +6.22(+3.30%) |
Jun 27, 2019 | 184.99 | 188.16 | 183.86 | 188.16 | 111,297 | +4.39(+2.39%) |
Jun 26, 2019 | 188.75 | 190.21 | 183.49 | 183.77 | 113,534 | -3.70(-1.97%) |
Jun 25, 2019 | 191.06 | 191.24 | 186.83 | 187.47 | 110,427 | -3.67(-1.92%) |
Jun 24, 2019 | 193.92 | 194.50 | 190.94 | 191.14 | 90,935 | -2.40(-1.24%) |
Jun 21, 2019 | 197.86 | 199.66 | 193.22 | 193.54 | 129,004 | -5.57(-2.80%) |
Jun 20, 2019 | 196.41 | 200.29 | 194.65 | 199.10 | 144,092 | +5.53(+2.86%) |
Jun 19, 2019 | 194.53 | 195.11 | 190.33 | 193.57 | 114,069 | -0.96(-0.49%) |
Jun 18, 2019 | 191.51 | 194.61 | 191.05 | 194.53 | 116,751 | +5.22(+2.76%) |
Jun 17, 2019 | 190.26 | 191.86 | 189.12 | 189.31 | 128,004 | -0.50(-0.26%) |
Jun 14, 2019 | 194.65 | 194.65 | 189.46 | 189.81 | 105,834 | -4.69(-2.41%) |
Jun 13, 2019 | 191.62 | 194.57 | 190.85 | 194.50 | 129,867 | +3.71(+1.94%) |
Jun 12, 2019 | 188.74 | 191.41 | 187.98 | 190.80 | 86,959 | +2.19(+1.16%) |
Jun 11, 2019 | 189.26 | 190.38 | 187.13 | 188.61 | 88,408 | +1.28(+0.69%) |
Jun 10, 2019 | 183.72 | 190.12 | 183.72 | 187.33 | 86,092 | +4.88(+2.67%) |
Jun 07, 2019 | 185.93 | 186.72 | 180.02 | 182.45 | 129,839 | +1.46(+0.80%) |
Jun 06, 2019 | 179.64 | 181.08 | 178.31 | 181.00 | 74,979 | +1.13(+0.63%) |
Jun 05, 2019 | 181.76 | 182.25 | 177.13 | 179.87 | 108,891 | -0.78(-0.43%) |
Jun 04, 2019 | 176.03 | 180.65 | 174.90 | 180.65 | 110,930 | +7.09(+4.09%) |
Jun 03, 2019 | 173.69 | 176.88 | 172.65 | 173.56 | 148,549 | +0.28(+0.16%) |
May 31, 2019 | 174.62 | 177.74 | 171.50 | 173.28 | 141,842 | -4.35(-2.45%) |
May 30, 2019 | 179.43 | 181.96 | 176.28 | 177.63 | 89,601 | -1.95(-1.09%) |
May 29, 2019 | 182.04 | 182.04 | 178.21 | 179.59 | 48,173 | -3.12(-1.71%) |
May 28, 2019 | 182.16 | 184.47 | 182.00 | 182.71 | 118,274 | +1.49(+0.82%) |
May 24, 2019 | 181.00 | 182.50 | 179.69 | 181.22 | 133,075 | +1.54(+0.86%) |
May 23, 2019 | 186.81 | 186.81 | 178.20 | 179.68 | 93,933 | -9.03(-4.79%) |
May 22, 2019 | 189.44 | 191.53 | 187.90 | 188.72 | 72,713 | -1.55(-0.82%) |
May 21, 2019 | 188.26 | 192.41 | 188.26 | 190.27 | 69,971 | +3.31(+1.77%) |
May 20, 2019 | 187.28 | 189.64 | 184.82 | 186.96 | 74,168 | -2.21(-1.17%) |
May 17, 2019 | 191.27 | 194.02 | 188.21 | 189.18 | 71,077 | -3.71(-1.92%) |
May 16, 2019 | 192.09 | 194.76 | 190.72 | 192.88 | 57,835 | +1.65(+0.86%) |
May 15, 2019 | 190.50 | 191.75 | 189.06 | 191.24 | 44,455 | -0.52(-0.27%) |
May 14, 2019 | 188.14 | 192.46 | 187.91 | 191.75 | 53,211 | +3.67(+1.95%) |
May 13, 2019 | 195.35 | 195.35 | 187.37 | 188.09 | 80,913 | -10.36(-5.22%) |
May 10, 2019 | 195.62 | 198.70 | 191.99 | 198.44 | 48,533 | +2.05(+1.04%) |
May 09, 2019 | 197.24 | 198.03 | 194.56 | 196.39 | 67,908 | -3.19(-1.60%) |
May 08, 2019 | 199.69 | 200.77 | 196.92 | 199.58 | 89,758 | +0.79(+0.40%) |
May 07, 2019 | 204.93 | 205.86 | 197.02 | 198.79 | 75,800 | -8.12(-3.93%) |
May 06, 2019 | 202.04 | 207.87 | 199.84 | 206.91 | 110,294 | +0.98(+0.47%) |
May 03, 2019 | 209.38 | 213.63 | 204.08 | 205.94 | 203,631 | -7.77(-3.64%) |
May 02, 2019 | 212.49 | 214.59 | 210.84 | 213.71 | 97,397 | +0.78(+0.36%) |